Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7.29 | 7.39 | 7.29 | 7.39 | 7.39 | 3,500 |
27 Jun 2024 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | 1,400 |
26 Jun 2024 | 7.28 | 7.39 | 7.22 | 7.39 | 7.39 | 2,500 |
25 Jun 2024 | 7.68 | 7.68 | 7.13 | 7.28 | 7.28 | 3,500 |
24 Jun 2024 | 7.73 | 7.73 | 7.33 | 7.63 | 7.63 | 3,700 |
21 Jun 2024 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 1,900 |
20 Jun 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 300 |
19 Jun 2024 | 7.46 | 7.46 | 7.39 | 7.39 | 7.39 | 200 |
18 Jun 2024 | 7.45 | 7.49 | 7.19 | 7.49 | 7.49 | 6,700 |
17 Jun 2024 | 7.55 | 7.63 | 7.30 | 7.40 | 7.40 | 1,800 |
14 Jun 2024 | 7.73 | 7.73 | 7.40 | 7.70 | 7.70 | 5,000 |
13 Jun 2024 | 7.77 | 7.77 | 7.45 | 7.77 | 7.77 | 1,800 |
12 Jun 2024 | 7.63 | 7.65 | 7.62 | 7.65 | 7.65 | 900 |
11 Jun 2024 | 7.73 | 7.84 | 7.52 | 7.77 | 7.77 | 4,000 |
10 Jun 2024 | 7.74 | 7.74 | 7.52 | 7.74 | 7.74 | 1,300 |
07 Jun 2024 | 7.53 | 7.68 | 7.42 | 7.68 | 7.68 | 900 |
06 Jun 2024 | 7.69 | 7.77 | 7.51 | 7.61 | 7.61 | 2,800 |
05 Jun 2024 | 7.90 | 7.95 | 7.86 | 7.86 | 7.86 | 1,200 |
04 Jun 2024 | 7.72 | 7.89 | 7.70 | 7.89 | 7.89 | 2,400 |
03 Jun 2024 | 7.68 | 7.83 | 7.68 | 7.83 | 7.83 | 300 |
31 May 2024 | 7.85 | 7.90 | 7.60 | 7.60 | 7.60 | 8,800 |
30 May 2024 | 7.90 | 7.90 | 7.65 | 7.86 | 7.86 | 6,700 |
29 May 2024 | 7.77 | 7.93 | 7.77 | 7.91 | 7.91 | 3,000 |
28 May 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 6,600 |
27 May 2024 | 7.95 | 7.95 | 7.78 | 7.95 | 7.95 | 2,400 |
24 May 2024 | 7.95 | 7.95 | 7.52 | 7.87 | 7.87 | 21,600 |
23 May 2024 | 8.12 | 8.12 | 7.84 | 7.92 | 7.92 | 1,400 |
22 May 2024 | 8.00 | 8.00 | 7.75 | 7.99 | 7.99 | 4,100 |
21 May 2024 | 8.00 | 8.00 | 7.81 | 8.00 | 8.00 | 3,900 |
17 May 2024 | 7.89 | 8.01 | 7.77 | 8.00 | 8.00 | 6,800 |
16 May 2024 | 7.86 | 7.92 | 7.86 | 7.92 | 7.92 | 1,300 |
15 May 2024 | 7.70 | 7.91 | 7.70 | 7.91 | 7.91 | 1,000 |
14 May 2024 | 7.82 | 7.95 | 7.65 | 7.94 | 7.94 | 10,800 |
13 May 2024 | 7.38 | 7.96 | 7.38 | 7.83 | 7.83 | 5,300 |
10 May 2024 | 7.91 | 8.06 | 7.70 | 7.90 | 7.90 | 13,300 |
09 May 2024 | 7.87 | 7.95 | 7.65 | 7.95 | 7.95 | 16,600 |
08 May 2024 | 7.50 | 7.58 | 7.01 | 7.52 | 7.52 | 26,700 |
07 May 2024 | 7.52 | 7.52 | 7.40 | 7.52 | 7.52 | 1,700 |
06 May 2024 | 7.28 | 7.49 | 7.28 | 7.47 | 7.47 | 2,600 |
03 May 2024 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | 1,900 |
02 May 2024 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 500 |
01 May 2024 | 7.17 | 7.31 | 7.17 | 7.31 | 7.31 | 900 |
30 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
29 Apr 2024 | 7.27 | 7.49 | 7.11 | 7.40 | 7.40 | 2,000 |
26 Apr 2024 | 7.10 | 7.43 | 7.10 | 7.35 | 7.35 | 1,600 |
25 Apr 2024 | 7.38 | 7.41 | 7.38 | 7.40 | 7.40 | 178,200 |
24 Apr 2024 | 7.55 | 7.55 | 7.39 | 7.46 | 7.46 | 7,700 |
23 Apr 2024 | 7.22 | 7.52 | 7.22 | 7.51 | 7.51 | 1,900 |
22 Apr 2024 | 7.13 | 7.25 | 7.00 | 7.25 | 7.25 | 5,800 |
19 Apr 2024 | 7.33 | 7.33 | 7.15 | 7.21 | 7.21 | 1,400 |
18 Apr 2024 | 7.24 | 7.40 | 7.23 | 7.40 | 7.40 | 9,400 |
17 Apr 2024 | 7.33 | 7.49 | 7.17 | 7.34 | 7.34 | 9,400 |
16 Apr 2024 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 900 |
15 Apr 2024 | 7.50 | 7.60 | 7.44 | 7.50 | 7.50 | 18,000 |
12 Apr 2024 | 7.50 | 7.56 | 7.26 | 7.56 | 7.56 | 2,400 |
11 Apr 2024 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 1,900 |
10 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
09 Apr 2024 | 7.51 | 7.52 | 7.44 | 7.52 | 7.52 | 3,600 |
08 Apr 2024 | 7.39 | 7.55 | 7.39 | 7.55 | 7.55 | 1,900 |
05 Apr 2024 | 7.17 | 7.44 | 7.17 | 7.42 | 7.42 | 3,400 |
04 Apr 2024 | 7.56 | 7.56 | 7.02 | 7.45 | 7.45 | 8,600 |
03 Apr 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 1,200 |
02 Apr 2024 | 7.74 | 7.74 | 7.47 | 7.47 | 7.47 | 1,000 |
01 Apr 2024 | 6.92 | 7.79 | 6.92 | 7.59 | 7.59 | 2,100 |
28 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
27 Mar 2024 | 7.13 | 7.65 | 7.06 | 7.63 | 7.63 | 10,000 |
26 Mar 2024 | 7.03 | 7.22 | 6.71 | 7.22 | 7.22 | 4,200 |
25 Mar 2024 | 7.99 | 7.99 | 7.13 | 7.13 | 7.13 | 2,900 |
22 Mar 2024 | 6.70 | 7.32 | 6.70 | 7.24 | 7.24 | 7,800 |
21 Mar 2024 | 6.69 | 6.76 | 6.68 | 6.70 | 6.70 | 2,800 |
20 Mar 2024 | 6.50 | 6.62 | 6.43 | 6.62 | 6.62 | 2,900 |
19 Mar 2024 | 6.20 | 6.49 | 6.20 | 6.49 | 6.49 | 2,700 |
18 Mar 2024 | 6.07 | 6.12 | 5.93 | 6.02 | 6.02 | 1,300 |
15 Mar 2024 | 6.08 | 6.44 | 6.00 | 6.00 | 6.00 | 15,200 |
14 Mar 2024 | 6.31 | 6.31 | 6.05 | 6.14 | 6.14 | 11,500 |
13 Mar 2024 | 6.54 | 6.54 | 6.44 | 6.44 | 6.44 | 1,500 |
12 Mar 2024 | 6.07 | 6.47 | 6.07 | 6.45 | 6.45 | 1,500 |
11 Mar 2024 | 6.42 | 6.51 | 6.26 | 6.35 | 6.35 | 6,600 |
08 Mar 2024 | 6.44 | 6.56 | 6.41 | 6.53 | 6.53 | 14,600 |
07 Mar 2024 | 6.13 | 6.34 | 6.13 | 6.31 | 6.31 | 2,500 |
06 Mar 2024 | 6.17 | 6.17 | 5.81 | 6.05 | 6.05 | 6,100 |
05 Mar 2024 | 6.36 | 6.36 | 6.21 | 6.21 | 6.21 | 1,200 |
04 Mar 2024 | 6.39 | 6.39 | 6.29 | 6.36 | 6.36 | 2,400 |
01 Mar 2024 | 6.11 | 6.11 | 6.05 | 6.10 | 6.10 | 1,000 |
29 Feb 2024 | 6.02 | 6.10 | 6.01 | 6.05 | 6.05 | 11,500 |
28 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 200 |
27 Feb 2024 | 6.03 | 6.10 | 6.00 | 6.10 | 6.10 | 2,300 |
26 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
23 Feb 2024 | 6.02 | 6.17 | 5.94 | 6.17 | 6.17 | 9,400 |
22 Feb 2024 | 6.17 | 6.17 | 6.05 | 6.10 | 6.10 | 6,100 |
21 Feb 2024 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | 3,800 |
20 Feb 2024 | 6.20 | 6.32 | 6.20 | 6.31 | 6.31 | 14,500 |
16 Feb 2024 | 5.99 | 6.11 | 5.99 | 6.06 | 6.06 | 1,500 |
15 Feb 2024 | 6.29 | 6.29 | 5.75 | 6.11 | 6.11 | 7,600 |
14 Feb 2024 | 6.50 | 6.56 | 6.22 | 6.22 | 6.22 | 17,800 |
13 Feb 2024 | 6.50 | 6.50 | 6.40 | 6.42 | 6.42 | 7,800 |
12 Feb 2024 | 6.43 | 6.71 | 6.43 | 6.50 | 6.50 | 2,800 |
09 Feb 2024 | 6.60 | 6.60 | 6.38 | 6.45 | 6.45 | 18,400 |
08 Feb 2024 | 6.76 | 6.78 | 6.65 | 6.65 | 6.65 | 2,700 |
07 Feb 2024 | 6.96 | 6.96 | 6.76 | 6.85 | 6.85 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |